Identifier on Bitfinex: tEOSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-06 |
4.5601 USD |
1,302,816.5119 EOS |
4.5346 USD |
4.4285 USD |
4.6657 USD |
4.5855 USD |
| 2020-02-05 |
4.3820 USD |
2,142,438.2456 EOS |
4.2301 USD |
4.1728 USD |
4.5880 USD |
4.5338 USD |
| 2020-02-04 |
4.2284 USD |
735,683.5059 EOS |
4.2188 USD |
4.0700 USD |
4.2683 USD |
4.2380 USD |
| 2020-02-03 |
4.2182 USD |
1,412,083.2178 EOS |
4.2269 USD |
4.1336 USD |
4.3811 USD |
4.2095 USD |
| 2020-02-02 |
4.1921 USD |
1,508,583.6208 EOS |
4.1578 USD |
4.0500 USD |
4.3458 USD |
4.2263 USD |
| 2020-02-01 |
4.1618 USD |
493,492.5395 EOS |
4.1596 USD |
4.0821 USD |
4.2731 USD |
4.1640 USD |
| 2020-01-31 |
4.2394 USD |
1,799,405.4656 EOS |
4.3210 USD |
4.0272 USD |
4.3696 USD |
4.1579 USD |
| 2020-01-30 |
4.1434 USD |
1,996,124.0493 EOS |
3.9638 USD |
3.8932 USD |
4.3918 USD |
4.3229 USD |
| 2020-01-29 |
4.0078 USD |
1,177,529.4212 EOS |
4.0517 USD |
3.9573 USD |
4.1278 USD |
3.9639 USD |
| 2020-01-28 |
4.0084 USD |
1,249,412.2346 EOS |
3.9693 USD |
3.8804 USD |
4.1307 USD |
4.0474 USD |
| 2020-01-27 |
3.8073 USD |
1,909,635.3865 EOS |
3.6496 USD |
3.6496 USD |
4.0600 USD |
3.9650 USD |
| 2020-01-26 |
3.5726 USD |
690,108.5816 EOS |
3.4951 USD |
3.4330 USD |
3.6670 USD |
3.6500 USD |
| 2020-01-25 |
3.5630 USD |
544,397.2742 EOS |
3.6297 USD |
3.4903 USD |
3.6355 USD |
3.4963 USD |
| 2020-01-24 |
3.6015 USD |
1,205,758.3295 EOS |
3.5700 USD |
3.3555 USD |
3.7049 USD |
3.6329 USD |
| 2020-01-23 |
3.6115 USD |
561,477.1974 EOS |
3.6481 USD |
3.4948 USD |
3.6481 USD |
3.5749 USD |
| 2020-01-22 |
3.6466 USD |
568,487.7229 EOS |
3.6489 USD |
3.5824 USD |
3.7442 USD |
3.6443 USD |
| 2020-01-21 |
3.6364 USD |
630,589.2083 EOS |
3.6191 USD |
3.5561 USD |
3.6852 USD |
3.6537 USD |
| 2020-01-20 |
3.6131 USD |
756,543.0010 EOS |
3.6126 USD |
3.4857 USD |
3.7001 USD |
3.6135 USD |
| 2020-01-19 |
3.7026 USD |
2,011,766.4156 EOS |
3.7941 USD |
3.4207 USD |
3.9324 USD |
3.6111 USD |
| 2020-01-18 |
3.8431 USD |
1,603,018.0301 EOS |
3.8882 USD |
3.7000 USD |
3.9976 USD |
3.7979 USD |
| 2020-01-17 |
3.8669 USD |
1,969,097.4893 EOS |
3.8377 USD |
3.7334 USD |
4.0623 USD |
3.8961 USD |
| 2020-01-16 |
3.8003 USD |
1,261,199.9276 EOS |
3.7638 USD |
3.5216 USD |
3.9485 USD |
3.8367 USD |
| 2020-01-15 |
3.7774 USD |
2,081,761.0239 EOS |
3.7900 USD |
3.5687 USD |
3.9400 USD |
3.7647 USD |
| 2020-01-14 |
3.4493 USD |
4,634,419.7092 EOS |
3.1062 USD |
3.1054 USD |
4.0596 USD |
3.7923 USD |
| 2020-01-13 |
3.1578 USD |
456,611.9492 EOS |
3.2085 USD |
3.0651 USD |
3.2107 USD |
3.1070 USD |
| 2020-01-12 |
3.1019 USD |
886,336.0420 EOS |
2.9887 USD |
2.9305 USD |
3.2150 USD |
3.2150 USD |
| 2020-01-11 |
2.9894 USD |
1,000,479.0727 EOS |
2.9843 USD |
2.9301 USD |
3.1242 USD |
2.9945 USD |
| 2020-01-10 |
2.8595 USD |
1,219,189.6141 EOS |
2.7458 USD |
2.6526 USD |
3.0030 USD |
2.9731 USD |
| 2020-01-09 |
2.7593 USD |
424,999.2850 EOS |
2.7726 USD |
2.6943 USD |
2.7956 USD |
2.7459 USD |
| 2020-01-08 |
2.8117 USD |
1,513,800.7630 EOS |
2.8505 USD |
2.7113 USD |
2.9865 USD |
2.7729 USD |
| 2020-01-07 |
2.8533 USD |
825,830.0520 EOS |
2.8525 USD |
2.7614 USD |
2.8812 USD |
2.8541 USD |
| 2020-01-06 |
2.7685 USD |
1,063,288.5757 EOS |
2.6836 USD |
2.6830 USD |
2.8601 USD |
2.8533 USD |
| 2020-01-05 |
2.6753 USD |
1,038,641.2910 EOS |
2.6601 USD |
2.6601 USD |
2.7813 USD |
2.6905 USD |
| 2020-01-04 |
2.6519 USD |
363,734.6760 EOS |
2.6508 USD |
2.6299 USD |
2.6718 USD |
2.6529 USD |
| 2020-01-03 |
2.5591 USD |
1,057,056.5153 EOS |
2.4675 USD |
2.4389 USD |
2.6807 USD |
2.6508 USD |
| 2020-01-02 |
2.5378 USD |
966,418.6544 EOS |
2.6078 USD |
2.4344 USD |
2.6125 USD |
2.4678 USD |
| 2020-01-01 |
2.5981 USD |
367,020.8323 EOS |
2.5903 USD |
2.5794 USD |
2.6476 USD |
2.6058 USD |
| 2019-12-31 |
2.6107 USD |
501,027.6941 EOS |
2.6309 USD |
2.5723 USD |
2.6591 USD |
2.5904 USD |
| 2019-12-30 |
2.6644 USD |
637,303.4013 EOS |
2.6964 USD |
2.6070 USD |
2.7248 USD |
2.6324 USD |
| 2019-12-29 |
2.6681 USD |
754,187.1809 EOS |
2.6357 USD |
2.6238 USD |
2.7257 USD |
2.7005 USD |
| 2019-12-28 |
2.6115 USD |
582,221.7629 EOS |
2.5885 USD |
2.5877 USD |
2.6804 USD |
2.6345 USD |
| 2019-12-27 |
2.5556 USD |
676,291.3803 EOS |
2.5294 USD |
2.5151 USD |
2.5996 USD |
2.5817 USD |
| 2019-12-26 |
2.5081 USD |
627,724.8656 EOS |
2.4875 USD |
2.4692 USD |
2.6452 USD |
2.5286 USD |
| 2019-12-25 |
2.5188 USD |
394,615.5190 EOS |
2.5489 USD |
2.4580 USD |
2.5541 USD |
2.4888 USD |
| 2019-12-24 |
2.5381 USD |
468,618.3438 EOS |
2.5244 USD |
2.4884 USD |
2.5730 USD |
2.5519 USD |
| 2019-12-23 |
2.5357 USD |
504,906.7268 EOS |
2.5480 USD |
2.5007 USD |
2.6142 USD |
2.5234 USD |
| 2019-12-22 |
2.5000 USD |
432,904.2010 EOS |
2.4519 USD |
2.4499 USD |
2.5634 USD |
2.5481 USD |
| 2019-12-21 |
2.4727 USD |
260,947.0893 EOS |
2.4926 USD |
2.4367 USD |
2.4926 USD |
2.4528 USD |
| 2019-12-20 |
2.4814 USD |
675,515.3884 EOS |
2.4674 USD |
2.4325 USD |
2.5580 USD |
2.4954 USD |
| 2019-12-19 |
2.4717 USD |
728,374.9705 EOS |
2.4782 USD |
2.4145 USD |
2.5103 USD |
2.4651 USD |